Antibiotice Ia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 3.140 | 3.140 | 3.100 | 3.140 | 3.059 | 73,040 |
| 2024-11-06 | 3.140 | 3.140 | 3.100 | 3.130 | 3.049 | 51,711 |
| 2024-11-05 | 3.130 | 3.140 | 3.060 | 3.140 | 3.059 | 44,689 |
| 2024-11-04 | 3.140 | 3.150 | 3.060 | 3.060 | 2.981 | 144,266 |
| 2024-11-01 | 3.090 | 3.130 | 3.060 | 3.130 | 3.049 | 63,778 |
| 2024-10-31 | 3.090 | 3.100 | 3.060 | 3.090 | 3.010 | 19,618 |
| 2024-10-30 | 3.100 | 3.100 | 3.050 | 3.090 | 3.010 | 26,213 |
| 2024-10-29 | 3.050 | 3.100 | 3.040 | 3.100 | 3.020 | 24,730 |
| 2024-10-28 | 3.090 | 3.120 | 3.030 | 3.080 | 3.000 | 87,749 |
| 2024-10-25 | 3.110 | 3.110 | 3.090 | 3.100 | 3.020 | 33,034 |
| 2024-10-24 | 3.100 | 3.120 | 3.090 | 3.120 | 3.039 | 35,302 |
| 2024-10-23 | 3.130 | 3.140 | 3.080 | 3.100 | 3.020 | 64,941 |
| 2024-10-22 | 3.130 | 3.130 | 3.100 | 3.130 | 3.049 | 22,987 |
| 2024-10-21 | 3.130 | 3.140 | 3.120 | 3.130 | 3.049 | 23,366 |
| 2024-10-18 | 3.120 | 3.140 | 3.090 | 3.130 | 3.049 | 38,103 |
| 2024-10-17 | 3.140 | 3.140 | 3.090 | 3.130 | 3.049 | 58,001 |
| 2024-10-16 | 3.140 | 3.140 | 3.080 | 3.140 | 3.059 | 87,483 |
| 2024-10-15 | 3.140 | 3.140 | 3.110 | 3.110 | 3.030 | 70,768 |
| 2024-10-14 | 3.160 | 3.160 | 3.120 | 3.130 | 3.049 | 82,923 |
| 2024-10-11 | 3.140 | 3.160 | 3.120 | 3.160 | 3.078 | 115,389 |
| 2024-10-10 | 3.140 | 3.140 | 3.100 | 3.110 | 3.030 | 364,783 |
| 2024-10-09 | 3.150 | 3.160 | 3.110 | 3.140 | 3.059 | 126,739 |
| 2024-10-08 | 3.140 | 3.150 | 3.110 | 3.150 | 3.068 | 138,720 |
| 2024-10-07 | 3.070 | 3.140 | 3.030 | 3.140 | 3.059 | 153,639 |
| 2024-10-04 | 3.080 | 3.090 | 2.980 | 3.000 | 2.922 | 379,071 |
| 2024-10-03 | 3.160 | 3.160 | 3.080 | 3.090 | 3.010 | 287,646 |
| 2024-10-02 | 3.240 | 3.240 | 3.120 | 3.130 | 3.049 | 741,505 |
| 2024-10-01 | 3.310 | 3.330 | 3.240 | 3.240 | 3.156 | 223,433 |
| 2024-09-30 | 3.340 | 3.360 | 3.260 | 3.310 | 3.224 | 176,892 |
| 2024-09-27 | 3.390 | 3.390 | 3.300 | 3.360 | 3.273 | 362,628 |
| 2024-09-26 | 3.340 | 3.440 | 3.320 | 3.390 | 3.302 | 426,686 |
| 2024-09-25 | 3.200 | 3.340 | 3.130 | 3.300 | 3.215 | 468,564 |
| 2024-09-24 | 3.100 | 3.300 | 3.090 | 3.200 | 3.117 | 381,129 |
| 2024-09-23 | 3.080 | 3.140 | 3.070 | 3.130 | 3.049 | 198,404 |
| 2024-09-20 | 3.070 | 3.140 | 3.060 | 3.140 | 2.978 | 432,892 |
| 2024-09-19 | 3.050 | 3.080 | 3.040 | 3.070 | 2.912 | 47,466 |
| 2024-09-18 | 3.090 | 3.090 | 3.040 | 3.050 | 2.893 | 98,353 |
| 2024-09-17 | 3.100 | 3.100 | 3.050 | 3.090 | 2.931 | 182,675 |
| 2024-09-16 | 3.100 | 3.110 | 3.080 | 3.100 | 2.940 | 88,192 |
| 2024-09-13 | 3.080 | 3.120 | 3.070 | 3.100 | 2.940 | 81,314 |
| 2024-09-12 | 3.040 | 3.090 | 3.000 | 3.080 | 2.921 | 151,185 |
| 2024-09-11 | 3.090 | 3.100 | 2.980 | 2.990 | 2.836 | 163,648 |
| 2024-09-10 | 3.010 | 3.100 | 3.010 | 3.060 | 2.902 | 219,881 |
| 2024-09-09 | 2.920 | 3.010 | 2.920 | 2.990 | 2.836 | 204,205 |
| 2024-09-06 | 2.920 | 2.980 | 2.900 | 2.920 | 2.769 | 177,489 |
| 2024-09-05 | 2.960 | 2.960 | 2.850 | 2.920 | 2.769 | 65,703 |
| 2024-09-04 | 2.970 | 2.980 | 2.900 | 2.930 | 2.779 | 99,790 |
| 2024-09-03 | 2.950 | 2.990 | 2.930 | 2.980 | 2.826 | 71,430 |
| 2024-09-02 | 2.950 | 2.980 | 2.940 | 2.950 | 2.798 | 80,414 |
| 2024-08-30 | 2.940 | 2.970 | 2.940 | 2.940 | 2.788 | 37,046 |
| 2024-08-29 | 2.970 | 2.970 | 2.900 | 2.940 | 2.788 | 68,192 |
| 2024-08-28 | 2.980 | 2.990 | 2.930 | 2.960 | 2.807 | 29,162 |
| 2024-08-27 | 2.980 | 2.990 | 2.920 | 2.980 | 2.826 | 79,091 |
| 2024-08-26 | 2.950 | 2.980 | 2.930 | 2.970 | 2.817 | 123,993 |
| 2024-08-23 | 2.940 | 2.950 | 2.900 | 2.950 | 2.798 | 59,893 |
| 2024-08-22 | 2.920 | 2.940 | 2.880 | 2.910 | 2.760 | 212,087 |
| 2024-08-21 | 2.920 | 2.920 | 2.890 | 2.920 | 2.769 | 67,812 |
| 2024-08-20 | 2.910 | 2.940 | 2.890 | 2.910 | 2.760 | 115,289 |
| 2024-08-19 | 2.920 | 2.920 | 2.860 | 2.900 | 2.750 | 127,561 |
| 2024-08-16 | 2.990 | 3.000 | 2.860 | 2.920 | 2.769 | 177,460 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0358 RON |
| 2025-09-25 | 0.0206 RON |
| 2024-09-23 | 0.0829 RON |
| 2023-09-12 | 0.0079 RON |
| 2022-09-12 | 0.0032 RON |
| 2021-09-02 | 0.0033 RON |
| 2020-08-28 | 0.0299 RON |
| 2019-09-02 | 0.0100 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.